Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 17.96 18.12 17.94 18.01 2,307,337 +0.05(+0.25%)
Jun 27, 2003 18.19 18.19 17.90 17.96 1,369,389 -0.20(-1.11%)
Jun 26, 2003 18.00 18.16 17.90 18.16 1,710,491 +0.25(+1.39%)
Jun 25, 2003 18.03 18.24 17.87 17.91 2,131,638 -0.00(-0.02%)
Jun 24, 2003 17.90 18.00 17.81 17.92 1,768,947 -0.04(-0.20%)
Jun 23, 2003 18.04 18.05 17.91 17.95 1,364,740 -0.11(-0.60%)
Jun 20, 2003 18.19 18.34 18.05 18.06 2,110,547 -0.05(-0.27%)
Jun 19, 2003 18.16 18.23 18.01 18.11 1,835,540 -0.02(-0.12%)
Jun 18, 2003 18.08 18.14 17.96 18.13 2,054,583 +0.08(+0.42%)
Jun 17, 2003 18.21 18.31 18.05 18.06 2,397,179 -0.10(-0.55%)
Jun 16, 2003 18.02 18.22 17.98 18.16 1,309,937 +0.28(+1.58%)
Jun 13, 2003 18.05 18.11 17.74 17.87 1,681,264 -0.13(-0.74%)
Jun 12, 2003 17.75 18.01 17.69 18.00 2,434,710 +0.36(+2.03%)
Jun 11, 2003 17.72 18.07 17.47 17.65 2,109,385 -0.07(-0.39%)
Jun 10, 2003 17.50 17.72 17.45 17.72 2,021,037 +0.28(+1.61%)
Jun 09, 2003 17.45 17.58 17.34 17.44 1,220,925 -0.02(-0.09%)
Jun 06, 2003 17.74 17.74 17.45 17.45 2,273,957 -0.04(-0.24%)
Jun 05, 2003 17.91 17.91 17.47 17.49 2,920,125 -0.42(-2.34%)
Jun 04, 2003 17.74 17.92 17.63 17.91 1,813,951 +0.17(+0.98%)
Jun 03, 2003 17.42 17.75 17.37 17.74 3,109,109 +0.32(+1.83%)
Jun 02, 2003 17.31 17.56 17.29 17.42 2,053,420 +0.17(+0.96%)
May 30, 2003 17.10 17.26 17.06 17.25 3,059,123 +0.10(+0.60%)
May 29, 2003 17.57 17.61 17.09 17.15 3,068,589 -0.42(-2.37%)
May 28, 2003 17.76 17.76 17.56 17.57 4,830,229 -0.20(-1.12%)
May 27, 2003 17.66 17.97 17.58 17.76 3,678,055 +0.10(+0.58%)
May 23, 2003 17.38 17.84 17.37 17.66 3,822,201 +0.36(+2.05%)
May 22, 2003 17.05 17.43 17.05 17.31 2,589,319 +0.26(+1.50%)
May 21, 2003 16.97 17.06 16.88 17.05 2,633,161 +0.19(+1.11%)
May 20, 2003 16.83 16.89 16.75 16.86 1,701,026 +0.20(+1.17%)
May 19, 2003 16.85 16.86 16.66 16.67 1,512,207 -0.21(-1.27%)
May 16, 2003 16.54 16.99 16.53 16.88 2,406,811 +0.22(+1.30%)
May 15, 2003 16.45 16.70 16.42 16.66 2,510,769 +0.34(+2.07%)
May 14, 2003 16.41 16.43 16.29 16.33 1,689,733 -0.01(-0.07%)
May 13, 2003 16.39 16.40 16.29 16.34 2,486,191 -0.08(-0.48%)
May 12, 2003 16.16 16.47 16.16 16.42 2,427,902 +0.18(+1.11%)
May 09, 2003 16.30 16.38 16.21 16.24 2,180,628 -0.02(-0.13%)
May 08, 2003 16.38 16.52 16.24 16.26 2,024,690 -0.26(-1.60%)
May 07, 2003 16.38 16.53 16.32 16.52 1,936,011 +0.14(+0.85%)
May 06, 2003 16.35 16.53 16.31 16.38 2,341,215 +0.01(+0.07%)
May 05, 2003 16.26 16.50 16.17 16.37 2,768,671 +0.15(+0.95%)
May 02, 2003 15.93 16.26 15.92 16.22 2,189,761 +0.26(+1.62%)
May 01, 2003 15.97 16.14 15.83 15.96 3,037,036 -0.01(-0.06%)
Apr 30, 2003 15.80 16.09 15.80 15.97 5,283,925 +0.29(+1.84%)
Apr 29, 2003 15.61 15.73 15.61 15.68 3,727,875 +0.14(+0.89%)
Apr 28, 2003 15.52 15.63 15.48 15.54 2,578,192 +0.07(+0.43%)
Apr 25, 2003 15.45 15.56 15.36 15.48 2,761,863 +0.03(+0.18%)
Apr 24, 2003 15.26 15.51 15.26 15.45 3,764,576 +0.12(+0.81%)
Apr 23, 2003 15.36 15.42 15.26 15.33 2,052,424 -0.10(-0.66%)
Apr 22, 2003 15.46 15.50 15.33 15.43 2,551,123 -0.03(-0.19%)
Apr 21, 2003 15.47 15.54 15.36 15.46 1,271,078 -0.01(-0.08%)
Apr 17, 2003 15.38 15.49 15.31 15.47 1,532,467 +0.09(+0.59%)
Apr 16, 2003 15.48 15.59 15.33 15.38 1,331,360 -0.10(-0.64%)
Apr 15, 2003 15.33 15.52 15.24 15.48 1,820,096 +0.20(+1.34%)
Apr 14, 2003 15.11 15.30 15.07 15.27 1,560,367 +0.23(+1.50%)
Apr 11, 2003 15.29 15.37 14.99 15.05 3,158,929 -0.22(-1.46%)
Apr 10, 2003 15.11 15.31 15.09 15.27 1,575,479 +0.21(+1.38%)
Apr 09, 2003 15.16 15.34 15.03 15.06 2,015,391 -0.01(-0.08%)
Apr 08, 2003 15.11 15.22 15.07 15.08 1,362,249 -0.05(-0.36%)
Apr 07, 2003 15.39 15.42 15.09 15.13 1,589,428 -0.08(-0.53%)
Apr 04, 2003 15.02 15.26 15.01 15.21 1,763,965 +0.26(+1.75%)
Apr 03, 2003 15.27 15.28 14.95 14.95 3,605,318 -0.33(-2.13%)
Apr 02, 2003 15.65 15.69 15.24 15.27 4,280,381 -0.15(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.